飯野海運(9119)の株価時系列情報
飯野海運(9119)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 688 | 688 | 676 | 676 | 101,600 |
2014/12/29 | 688 | 699 | 674 | 682 | 168,000 |
2014/12/26 | 676 | 688 | 676 | 684 | 86,200 |
2014/12/25 | 670 | 675 | 664 | 671 | 122,800 |
2014/12/24 | 677 | 684 | 671 | 675 | 173,200 |
2014/12/22 | 668 | 673 | 663 | 667 | 131,300 |
2014/12/19 | 678 | 680 | 663 | 670 | 153,700 |
2014/12/18 | 660 | 669 | 657 | 658 | 218,400 |
2014/12/17 | 631 | 645 | 630 | 635 | 218,900 |
2014/12/16 | 640 | 646 | 635 | 636 | 167,100 |
2014/12/15 | 654 | 663 | 651 | 651 | 130,500 |
2014/12/12 | 656 | 675 | 656 | 662 | 324,200 |
2014/12/11 | 650 | 661 | 648 | 656 | 129,600 |
2014/12/10 | 670 | 671 | 655 | 663 | 278,300 |
2014/12/09 | 679 | 690 | 675 | 677 | 179,300 |
2014/12/08 | 698 | 699 | 682 | 685 | 238,600 |
2014/12/05 | 695 | 697 | 688 | 690 | 184,900 |
2014/12/04 | 692 | 700 | 680 | 691 | 322,600 |
2014/12/03 | 699 | 699 | 680 | 682 | 228,800 |
2014/12/02 | 699 | 700 | 683 | 692 | 283,700 |
2014/12/01 | 683 | 705 | 683 | 698 | 429,800 |
2014/11/28 | 652 | 675 | 652 | 673 | 286,300 |
2014/11/27 | 661 | 667 | 652 | 655 | 242,100 |
2014/11/26 | 662 | 673 | 662 | 663 | 156,500 |
2014/11/25 | 672 | 676 | 664 | 665 | 215,900 |
2014/11/21 | 680 | 680 | 663 | 673 | 165,800 |
2014/11/20 | 680 | 682 | 673 | 676 | 147,100 |
2014/11/19 | 685 | 692 | 670 | 671 | 156,600 |
2014/11/18 | 673 | 686 | 673 | 685 | 199,100 |
2014/11/17 | 685 | 695 | 664 | 667 | 322,900 |
2014/11/14 | 686 | 689 | 677 | 688 | 250,800 |
2014/11/13 | 671 | 683 | 669 | 676 | 207,900 |
2014/11/12 | 684 | 693 | 673 | 675 | 334,500 |
2014/11/11 | 671 | 687 | 671 | 681 | 329,800 |
2014/11/10 | 659 | 671 | 658 | 668 | 152,700 |
2014/11/07 | 666 | 672 | 658 | 663 | 294,400 |
2014/11/06 | 685 | 689 | 655 | 657 | 577,000 |
2014/11/05 | 657 | 686 | 656 | 682 | 766,300 |
2014/11/04 | 651 | 670 | 650 | 669 | 1,123,400 |
2014/10/31 | 594 | 613 | 583 | 607 | 569,400 |
2014/10/30 | 595 | 597 | 572 | 580 | 1,299,100 |
2014/10/29 | 588 | 594 | 585 | 591 | 406,300 |
2014/10/28 | 584 | 585 | 574 | 578 | 218,300 |
2014/10/27 | 593 | 593 | 584 | 588 | 189,900 |
2014/10/24 | 600 | 605 | 587 | 592 | 191,000 |
2014/10/23 | 602 | 608 | 592 | 594 | 228,300 |
2014/10/22 | 589 | 607 | 589 | 603 | 308,000 |
2014/10/21 | 588 | 589 | 576 | 579 | 245,900 |
2014/10/20 | 572 | 586 | 562 | 585 | 302,000 |
2014/10/17 | 549 | 570 | 549 | 551 | 460,700 |
2014/10/16 | 550 | 561 | 546 | 547 | 335,200 |
2014/10/15 | 560 | 569 | 559 | 564 | 205,600 |
2014/10/14 | 556 | 567 | 553 | 560 | 402,900 |
2014/10/10 | 573 | 578 | 567 | 576 | 305,700 |
2014/10/09 | 607 | 609 | 589 | 590 | 272,800 |
2014/10/08 | 586 | 610 | 578 | 601 | 624,000 |
2014/10/07 | 600 | 603 | 595 | 596 | 230,100 |
2014/10/06 | 600 | 605 | 598 | 601 | 186,600 |
2014/10/03 | 587 | 592 | 581 | 590 | 312,100 |
2014/10/02 | 606 | 610 | 586 | 587 | 439,700 |
2014/10/01 | 625 | 630 | 620 | 622 | 187,600 |
2014/09/30 | 638 | 640 | 623 | 626 | 187,400 |
2014/09/29 | 647 | 649 | 640 | 641 | 103,700 |
2014/09/26 | 646 | 646 | 636 | 642 | 168,300 |
2014/09/25 | 645 | 655 | 637 | 655 | 237,100 |
2014/09/24 | 636 | 642 | 631 | 640 | 230,100 |
2014/09/22 | 655 | 655 | 641 | 646 | 200,700 |
2014/09/19 | 647 | 658 | 642 | 656 | 259,000 |
2014/09/18 | 653 | 668 | 635 | 644 | 438,200 |
2014/09/17 | 667 | 667 | 658 | 661 | 159,500 |
2014/09/16 | 667 | 671 | 656 | 667 | 226,100 |
2014/09/12 | 663 | 666 | 657 | 662 | 370,100 |
2014/09/11 | 691 | 694 | 667 | 668 | 334,500 |
2014/09/10 | 670 | 688 | 668 | 688 | 327,700 |
2014/09/09 | 674 | 674 | 667 | 671 | 161,300 |
2014/09/08 | 665 | 670 | 653 | 668 | 157,800 |
2014/09/05 | 668 | 671 | 656 | 657 | 183,100 |
2014/09/04 | 670 | 673 | 665 | 667 | 250,800 |
2014/09/03 | 666 | 684 | 664 | 676 | 289,200 |
2014/09/02 | 670 | 670 | 658 | 662 | 225,100 |
2014/09/01 | 654 | 674 | 654 | 673 | 283,000 |
2014/08/29 | 657 | 664 | 654 | 657 | 143,100 |
2014/08/28 | 649 | 663 | 645 | 659 | 245,900 |
2014/08/27 | 648 | 654 | 645 | 649 | 120,300 |
2014/08/26 | 653 | 657 | 647 | 648 | 119,800 |
2014/08/25 | 645 | 653 | 643 | 651 | 150,600 |
2014/08/22 | 648 | 649 | 640 | 641 | 181,400 |
2014/08/21 | 643 | 647 | 643 | 645 | 168,600 |
2014/08/20 | 631 | 641 | 630 | 638 | 218,200 |
2014/08/19 | 630 | 636 | 628 | 633 | 160,300 |
2014/08/18 | 624 | 634 | 622 | 627 | 150,300 |
2014/08/15 | 622 | 628 | 621 | 622 | 202,700 |
2014/08/14 | 623 | 625 | 620 | 622 | 157,000 |
2014/08/13 | 608 | 623 | 608 | 618 | 237,500 |
2014/08/12 | 609 | 617 | 608 | 608 | 167,100 |
2014/08/11 | 599 | 609 | 594 | 609 | 194,800 |
2014/08/08 | 600 | 603 | 585 | 592 | 204,500 |
2014/08/07 | 594 | 602 | 587 | 600 | 233,200 |
2014/08/06 | 598 | 600 | 591 | 593 | 178,600 |
2014/08/05 | 593 | 607 | 593 | 605 | 196,700 |
2014/08/04 | 592 | 593 | 581 | 591 | 115,300 |
2014/08/01 | 577 | 597 | 577 | 595 | 153,900 |
2014/07/31 | 596 | 602 | 585 | 587 | 201,500 |
2014/07/30 | 592 | 598 | 590 | 594 | 87,400 |
2014/07/29 | 595 | 600 | 591 | 598 | 138,200 |
2014/07/28 | 590 | 595 | 588 | 592 | 113,600 |
2014/07/25 | 580 | 593 | 580 | 591 | 112,200 |
2014/07/24 | 589 | 590 | 579 | 583 | 91,400 |
2014/07/23 | 593 | 594 | 585 | 588 | 91,900 |
2014/07/22 | 576 | 590 | 576 | 590 | 127,100 |
2014/07/18 | 575 | 580 | 570 | 577 | 90,300 |
2014/07/17 | 586 | 592 | 584 | 588 | 175,800 |
2014/07/16 | 587 | 594 | 583 | 586 | 158,000 |
2014/07/15 | 593 | 597 | 588 | 591 | 139,300 |
2014/07/14 | 587 | 595 | 586 | 592 | 101,100 |
2014/07/11 | 580 | 589 | 576 | 588 | 166,000 |
2014/07/10 | 612 | 615 | 587 | 589 | 305,600 |
2014/07/09 | 600 | 611 | 599 | 611 | 204,700 |
2014/07/08 | 609 | 612 | 601 | 603 | 243,600 |
2014/07/07 | 612 | 624 | 608 | 611 | 331,700 |
2014/07/04 | 607 | 628 | 605 | 613 | 507,000 |
2014/07/03 | 587 | 605 | 585 | 604 | 488,400 |
2014/07/02 | 578 | 589 | 568 | 583 | 329,400 |
2014/07/01 | 575 | 583 | 573 | 575 | 316,900 |
2014/06/30 | 559 | 580 | 556 | 578 | 274,000 |
2014/06/27 | 562 | 565 | 553 | 556 | 165,600 |
2014/06/26 | 566 | 570 | 559 | 560 | 215,700 |
2014/06/25 | 566 | 571 | 562 | 562 | 108,800 |
2014/06/24 | 564 | 570 | 558 | 566 | 179,600 |
2014/06/23 | 572 | 576 | 563 | 565 | 181,000 |
2014/06/20 | 579 | 582 | 562 | 569 | 601,900 |
2014/06/19 | 559 | 580 | 555 | 579 | 315,600 |
2014/06/18 | 560 | 561 | 552 | 557 | 132,000 |
2014/06/17 | 563 | 565 | 552 | 559 | 273,700 |
2014/06/16 | 576 | 576 | 558 | 564 | 235,400 |
2014/06/13 | 564 | 575 | 560 | 572 | 547,900 |
2014/06/12 | 553 | 572 | 553 | 563 | 398,000 |
2014/06/11 | 550 | 558 | 548 | 553 | 267,800 |
2014/06/10 | 558 | 564 | 552 | 554 | 260,400 |
2014/06/09 | 547 | 556 | 547 | 554 | 206,900 |
2014/06/06 | 543 | 548 | 540 | 546 | 253,500 |
2014/06/05 | 538 | 540 | 530 | 536 | 230,000 |
2014/06/04 | 530 | 532 | 527 | 531 | 199,200 |
2014/06/03 | 530 | 537 | 530 | 531 | 216,700 |
2014/06/02 | 522 | 527 | 522 | 524 | 188,300 |
2014/05/30 | 519 | 520 | 511 | 516 | 168,900 |
2014/05/29 | 510 | 519 | 510 | 517 | 132,400 |
2014/05/28 | 515 | 519 | 511 | 512 | 131,800 |
2014/05/27 | 507 | 514 | 507 | 511 | 133,100 |
2014/05/26 | 507 | 513 | 503 | 506 | 136,000 |
2014/05/23 | 504 | 514 | 503 | 503 | 158,400 |
2014/05/22 | 489 | 504 | 489 | 500 | 179,800 |
2014/05/21 | 486 | 489 | 482 | 486 | 181,100 |
2014/05/20 | 495 | 503 | 489 | 492 | 172,400 |
2014/05/19 | 495 | 497 | 486 | 487 | 130,400 |
2014/05/16 | 496 | 499 | 492 | 495 | 166,300 |
2014/05/15 | 502 | 505 | 497 | 503 | 131,500 |
2014/05/14 | 516 | 516 | 503 | 507 | 119,600 |
2014/05/13 | 498 | 507 | 498 | 506 | 152,400 |
2014/05/12 | 499 | 505 | 491 | 492 | 136,000 |
2014/05/09 | 490 | 501 | 490 | 498 | 140,100 |
2014/05/08 | 495 | 506 | 493 | 498 | 132,800 |
2014/05/07 | 505 | 506 | 490 | 499 | 295,200 |
2014/05/02 | 513 | 522 | 513 | 515 | 185,000 |
2014/05/01 | 505 | 521 | 500 | 514 | 386,800 |
2014/04/30 | 503 | 507 | 489 | 502 | 259,600 |
2014/04/28 | 488 | 504 | 485 | 502 | 254,300 |
2014/04/25 | 485 | 498 | 483 | 496 | 193,400 |
2014/04/24 | 481 | 489 | 477 | 487 | 160,500 |
2014/04/23 | 470 | 480 | 470 | 479 | 148,700 |
2014/04/22 | 481 | 485 | 465 | 465 | 159,700 |
2014/04/21 | 486 | 490 | 479 | 480 | 201,600 |
2014/04/18 | 488 | 494 | 485 | 494 | 187,900 |
2014/04/17 | 474 | 487 | 473 | 484 | 288,900 |
2014/04/16 | 463 | 475 | 463 | 468 | 406,700 |
2014/04/15 | 461 | 464 | 452 | 456 | 191,000 |
2014/04/14 | 456 | 461 | 453 | 456 | 263,600 |
2014/04/11 | 461 | 467 | 455 | 461 | 264,800 |
2014/04/10 | 477 | 483 | 468 | 477 | 348,100 |
2014/04/09 | 481 | 484 | 470 | 472 | 339,600 |
2014/04/08 | 502 | 505 | 490 | 490 | 237,100 |
2014/04/07 | 509 | 513 | 503 | 503 | 166,500 |
2014/04/04 | 514 | 523 | 513 | 520 | 158,600 |
2014/04/03 | 518 | 520 | 511 | 514 | 214,200 |
2014/04/02 | 522 | 528 | 515 | 515 | 298,900 |
2014/04/01 | 518 | 523 | 513 | 519 | 227,500 |
2014/03/31 | 509 | 518 | 501 | 517 | 386,400 |
2014/03/28 | 506 | 519 | 505 | 519 | 267,200 |
2014/03/27 | 493 | 509 | 491 | 506 | 268,700 |
2014/03/26 | 509 | 515 | 496 | 498 | 387,400 |
2014/03/25 | 495 | 510 | 477 | 501 | 362,300 |
2014/03/24 | 473 | 503 | 472 | 498 | 459,400 |
2014/03/20 | 485 | 487 | 465 | 469 | 409,500 |
2014/03/19 | 486 | 487 | 474 | 479 | 317,600 |
2014/03/18 | 479 | 488 | 476 | 484 | 302,200 |
2014/03/17 | 478 | 484 | 469 | 471 | 207,100 |
2014/03/14 | 490 | 493 | 484 | 484 | 444,300 |
2014/03/13 | 503 | 505 | 495 | 499 | 262,300 |
2014/03/12 | 515 | 515 | 502 | 503 | 263,200 |
2014/03/11 | 520 | 526 | 512 | 517 | 178,000 |
2014/03/10 | 527 | 533 | 517 | 520 | 165,000 |
2014/03/07 | 534 | 538 | 523 | 530 | 345,700 |
2014/03/06 | 514 | 527 | 508 | 527 | 327,200 |
2014/03/05 | 515 | 520 | 505 | 508 | 243,300 |
2014/03/04 | 504 | 515 | 500 | 512 | 234,300 |
2014/03/03 | 501 | 507 | 492 | 505 | 234,100 |
2014/02/28 | 507 | 511 | 500 | 509 | 257,000 |
2014/02/27 | 511 | 515 | 506 | 510 | 210,900 |
2014/02/26 | 519 | 523 | 512 | 515 | 190,100 |
2014/02/25 | 520 | 524 | 516 | 520 | 158,700 |
2014/02/24 | 519 | 528 | 504 | 511 | 180,200 |
2014/02/21 | 509 | 520 | 508 | 520 | 211,600 |
2014/02/20 | 512 | 518 | 500 | 501 | 192,700 |
2014/02/19 | 527 | 529 | 513 | 516 | 185,100 |
2014/02/18 | 517 | 532 | 513 | 529 | 441,300 |
2014/02/17 | 505 | 516 | 494 | 514 | 251,200 |
2014/02/14 | 517 | 523 | 495 | 503 | 262,800 |
2014/02/13 | 529 | 531 | 516 | 519 | 285,300 |
2014/02/12 | 536 | 540 | 525 | 532 | 283,100 |
2014/02/10 | 546 | 546 | 523 | 532 | 268,500 |
2014/02/07 | 518 | 541 | 518 | 538 | 347,900 |
2014/02/06 | 511 | 515 | 502 | 509 | 248,700 |
2014/02/05 | 534 | 537 | 501 | 512 | 639,300 |
2014/02/04 | 526 | 556 | 517 | 518 | 784,800 |
2014/02/03 | 568 | 582 | 554 | 556 | 676,400 |
2014/01/31 | 594 | 601 | 563 | 568 | 443,000 |
2014/01/30 | 608 | 608 | 588 | 591 | 261,700 |
2014/01/29 | 609 | 612 | 602 | 611 | 228,100 |
2014/01/28 | 579 | 603 | 579 | 595 | 495,500 |
2014/01/27 | 586 | 591 | 578 | 578 | 447,800 |
2014/01/24 | 609 | 609 | 598 | 601 | 583,700 |
2014/01/23 | 631 | 631 | 615 | 616 | 312,500 |
2014/01/22 | 625 | 628 | 617 | 627 | 207,000 |
2014/01/21 | 622 | 630 | 622 | 626 | 318,000 |
2014/01/20 | 621 | 624 | 615 | 622 | 270,800 |
2014/01/17 | 621 | 630 | 619 | 623 | 200,200 |
2014/01/16 | 623 | 638 | 621 | 627 | 430,900 |
2014/01/15 | 619 | 622 | 613 | 618 | 177,000 |
2014/01/14 | 622 | 624 | 611 | 614 | 284,600 |
2014/01/10 | 635 | 638 | 621 | 634 | 298,700 |
2014/01/09 | 645 | 645 | 635 | 640 | 166,100 |
2014/01/08 | 645 | 647 | 640 | 646 | 134,000 |
2014/01/07 | 628 | 647 | 628 | 641 | 371,200 |
2014/01/06 | 650 | 654 | 635 | 635 | 198,100 |